See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.39▲ 1.28%
← 067570.KQ stock page

NVH Korea Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,790.003,865.003,790.003,825.002,879.3752,792
2022-02-173,910.003,910.003,760.003,830.002,883.13136,478
2022-02-163,770.003,990.003,770.003,800.002,860.5553,428
2022-02-153,715.003,895.003,715.003,725.002,804.09103,268
2022-02-143,880.003,880.003,720.003,745.002,819.15194,444
2022-02-113,945.003,945.003,800.003,920.002,950.88135,402
2022-02-104,000.004,000.003,950.003,950.002,973.4788,064
2022-02-093,915.004,050.003,915.004,000.003,011.10137,160
2022-02-083,915.004,050.003,865.003,915.002,947.12137,562
2022-02-073,920.003,940.003,865.003,930.002,958.41104,390
2022-02-043,890.003,950.003,855.003,920.002,950.8874,744
2022-02-033,850.003,950.003,845.003,885.002,924.54149,049
2022-01-283,700.003,855.003,510.003,780.002,845.49234,865
2022-01-273,835.003,870.003,705.003,730.002,807.85211,215
2022-01-263,870.003,965.003,815.003,845.002,894.42221,814
2022-01-254,085.004,160.003,865.003,905.002,939.59348,146
2022-01-244,130.004,180.004,030.004,075.003,067.56554,814
2022-01-214,075.004,500.004,010.004,250.003,199.302,433,386
2022-01-204,040.004,120.004,010.004,120.003,101.4492,689
2022-01-193,985.004,100.003,970.004,060.003,056.27108,840
2022-01-184,020.004,110.004,000.004,020.003,026.16184,638
2022-01-174,080.004,125.003,970.004,020.003,026.16158,337
2022-01-144,120.004,125.004,065.004,075.003,067.5685,793
2022-01-134,100.004,200.004,095.004,125.003,105.20114,152
2022-01-123,985.004,100.003,985.004,035.003,037.45158,186
2022-01-114,195.004,235.003,985.003,985.002,999.81376,677
2022-01-104,325.004,325.004,180.004,195.003,157.90202,905
2022-01-074,285.004,460.004,270.004,320.003,251.99201,045
2022-01-064,320.004,385.004,270.004,270.003,214.35199,260
2022-01-054,400.004,430.004,340.004,430.003,334.80264,767
2022-01-044,310.004,470.004,280.004,420.003,327.27328,625
2022-01-034,260.004,370.004,255.004,345.003,270.81240,149
2021-12-304,260.004,305.004,205.004,275.003,218.12185,822
2021-12-294,135.004,270.004,115.004,270.003,214.35186,519
2021-12-284,245.004,255.004,110.004,135.003,037.45207,947
2021-12-274,240.004,280.004,225.004,245.003,118.25115,423
2021-12-244,155.004,280.004,115.004,240.003,114.58240,433
2021-12-234,175.004,230.004,115.004,115.003,022.76223,917
2021-12-224,200.004,255.004,170.004,195.003,081.53173,470
2021-12-214,270.004,320.004,135.004,200.003,085.20357,186
2021-12-204,305.004,425.004,200.004,340.003,188.04508,384
2021-12-174,250.004,365.004,215.004,280.003,143.96309,775
2021-12-164,345.004,370.004,175.004,310.003,166.00494,868
2021-12-154,495.004,600.004,285.004,305.003,162.331,262,032
2021-12-144,635.004,655.004,405.004,450.003,268.841,146,099
2021-12-134,185.004,740.004,135.004,630.003,401.068,437,921
2021-12-104,170.004,285.004,100.004,105.003,015.41615,043
2021-12-094,165.004,165.004,070.004,100.003,011.74350,680
2021-12-083,995.004,285.003,975.004,175.003,066.831,029,465
2021-12-074,030.004,065.003,950.003,975.002,919.92187,027
2021-12-064,055.004,180.004,010.004,030.002,960.32145,343
2021-12-034,035.004,085.003,965.004,035.002,963.99217,857
2021-12-023,945.004,130.003,945.004,070.002,989.70277,549
2021-12-013,945.004,035.003,860.003,985.002,927.27416,648
2021-11-304,485.004,485.003,975.003,995.002,934.61888,193
2021-11-294,410.004,690.004,375.004,490.003,298.222,242,381
2021-11-264,385.004,475.004,310.004,390.003,224.77509,803
2021-11-254,365.004,460.004,340.004,350.003,195.38374,503
2021-11-244,565.004,880.004,300.004,360.003,202.732,967,602
2021-11-234,310.004,490.004,285.004,460.003,276.19362,312
← NewerPage 20 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27150.0000 KRW
2023-12-27150.0000 KRW
2022-12-28119.9999 KRW
2021-12-2999.9999 KRW
2020-12-2974.9999 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.